5 DAY PERFORMANCE
+69.94%
1 MONTH PERFORMANCE
+54.46%
3 MONTH PERFORMANCE
+22.37%
6 MONTH PERFORMANCE
-28.07%
YEAR-TO-DATE PERFORMANCE
+57.62%
1 YEAR PERFORMANCE
-70.56%
Luminar Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.83 | $4.85 (0.41%) | $5.04 | $4.57 | 1.17 M | $2.24 B |
| 03/11/2025 | $4.75 | $4.73 (-0.42%) | $4.79 | $4.49 | 1.18 M | $2.27 B |
| 03/10/2025 | $4.87 | $4.66 (-4.31%) | $4.90 | $4.56 | 953,200 | $2.24 B |
| 03/07/2025 | $5.06 | $4.99 (-1.38%) | $5.11 | $4.63 | 1.38 M | $2.40 B |
| 03/06/2025 | $5.18 | $5.17 (-0.19%) | $5.39 | $5.02 | 871,639 | $2.48 B |
| 03/05/2025 | $4.91 | $5.27 (7.33%) | $5.28 | $4.89 | 1.54 M | $2.53 B |
| 03/04/2025 | $4.61 | $4.86 (5.42%) | $5.10 | $4.47 | 1.59 M | $2.33 B |
| 03/03/2025 | $5.33 | $4.79 (-10.13%) | $5.33 | $4.66 | 1.67 M | $2.30 B |
| 02/28/2025 | $5.10 | $5.20 (1.96%) | $5.28 | $4.93 | 967,900 | $2.50 B |
| 02/27/2025 | $5.46 | $5.14 (-5.86%) | $5.57 | $5.12 | 990,900 | $2.47 B |
| 02/26/2025 | $5.30 | $5.32 (0.38%) | $5.55 | $5.22 | 955,222 | $2.55 B |
| 02/25/2025 | $5.50 | $5.21 (-5.27%) | $5.69 | $5.11 | 1.97 M | $2.50 B |
| 02/24/2025 | $6.16 | $5.54 (-10.06%) | $6.16 | $5.54 | 1.50 M | $2.66 B |
| 02/21/2025 | $7.10 | $6.16 (-13.24%) | $7.16 | $6.10 | 1.58 M | $2.96 B |
| 02/20/2025 | $6.95 | $7.01 (0.86%) | $7.08 | $6.55 | 882,847 | $3.36 B |
| 02/19/2025 | $7.31 | $6.86 (-6.16%) | $7.33 | $6.77 | 1.43 M | $3.29 B |
| 02/18/2025 | $6.59 | $7.27 (10.32%) | $7.43 | $6.55 | 3.02 M | $3.49 B |
| 02/14/2025 | $6.87 | $6.45 (-6.11%) | $7.37 | $6.43 | 2.20 M | $3.10 B |
| 02/13/2025 | $5.59 | $6.60 (18.07%) | $6.67 | $5.54 | 3.17 M | $3.17 B |
| 02/12/2025 | $5.58 | $5.49 (-1.61%) | $5.68 | $5.30 | 1.10 M | $2.64 B |
| 02/11/2025 | $5.53 | $5.60 (1.27%) | $5.77 | $5.35 | 1.15 M | $2.69 B |
| 02/10/2025 | $5.48 | $5.56 (1.46%) | $5.98 | $5.37 | 1.48 M | $2.67 B |
| 02/07/2025 | $5.44 | $5.44 (0%) | $5.59 | $5.23 | 1.44 M | $2.61 B |
| 02/06/2025 | $5.52 | $5.42 (-1.81%) | $5.80 | $5.41 | 1.40 M | $2.60 B |
| 02/05/2025 | $5.75 | $5.43 (-5.57%) | $5.97 | $5.38 | 1.26 M | $2.61 B |
| 02/04/2025 | $5.36 | $5.68 (5.97%) | $5.84 | $5.25 | 1.57 M | $2.73 B |
| 02/03/2025 | $5.42 | $5.31 (-2.03%) | $5.51 | $5.23 | 1.76 M | $2.55 B |
| 01/31/2025 | $5.36 | $5.75 (7.28%) | $6.30 | $5.36 | 3.50 M | $2.76 B |
| 01/30/2025 | $5.30 | $5.34 (0.75%) | $5.51 | $5.17 | 1.41 M | $2.56 B |
| 01/29/2025 | $5.39 | $5.25 (-2.6%) | $5.45 | $5.16 | 1.00 M | $2.52 B |
| 01/28/2025 | $5.64 | $5.35 (-5.14%) | $5.66 | $5.18 | 1.85 M | $2.57 B |
| 01/27/2025 | $6.19 | $5.61 (-9.37%) | $6.30 | $5.43 | 2.92 M | $2.69 B |
| 01/24/2025 | $6.24 | $6.42 (2.88%) | $6.61 | $6.06 | 1.42 M | $3.08 B |
| 01/23/2025 | $6.05 | $6.18 (2.15%) | $6.29 | $5.89 | 1.82 M | $2.97 B |
| 01/22/2025 | $6.49 | $6.26 (-3.54%) | $6.57 | $6.26 | 1.11 M | $3.00 B |
| 01/21/2025 | $6.78 | $6.49 (-4.28%) | $6.84 | $6.09 | 2.42 M | $3.12 B |
| 01/17/2025 | $7.09 | $6.72 (-5.22%) | $7.32 | $6.51 | 1.93 M | $3.23 B |
| 01/16/2025 | $7.44 | $6.90 (-7.26%) | $7.44 | $6.87 | 1.88 M | $3.31 B |
| 01/15/2025 | $6.25 | $7.47 (19.52%) | $7.73 | $6.23 | 4.39 M | $3.59 B |
| 01/14/2025 | $7.06 | $5.95 (-15.72%) | $7.14 | $5.73 | 3.36 M | $2.86 B |
| 01/13/2025 | $6.92 | $6.80 (-1.73%) | $6.93 | $6.50 | 2.13 M | $3.26 B |
| 01/10/2025 | $7.50 | $7.40 (-1.33%) | $8.08 | $7.30 | 2.39 M | $3.55 B |
| 01/08/2025 | $8.26 | $7.83 (-5.21%) | $8.38 | $7.51 | 3.17 M | $3.76 B |
| 01/07/2025 | $9.12 | $8.84 (-3.07%) | $10.40 | $8.55 | 10.64 M | $4.24 B |
| 01/06/2025 | $7.00 | $8.48 (21.14%) | $8.69 | $6.81 | 7.51 M | $4.07 B |
| 01/03/2025 | $6.24 | $6.66 (6.73%) | $7.05 | $6.12 | 4.80 M | $3.20 B |
| 01/02/2025 | $5.38 | $6.14 (14.13%) | $6.25 | $5.33 | 3.17 M | $2.95 B |
| 12/31/2024 | $5.47 | $5.38 (-1.65%) | $6.34 | $5.32 | 3.27 M | $2.58 B |
| 12/30/2024 | $5.65 | $5.46 (-3.36%) | $5.67 | $5.15 | 3.02 M | $2.62 B |
| 12/27/2024 | $6.28 | $5.84 (-7.01%) | $6.52 | $5.54 | 6.81 M | $2.80 B |
| 12/26/2024 | $5.09 | $5.48 (7.66%) | $5.50 | $4.99 | 2.24 M | $2.63 B |
| 12/24/2024 | $5.00 | $5.18 (3.6%) | $5.30 | $4.93 | 1.49 M | $2.49 B |
| 12/23/2024 | $5.31 | $5.04 (-5.08%) | $5.38 | $4.99 | 2.98 M | $2.42 B |
| 12/20/2024 | $5.33 | $5.30 (-0.56%) | $5.55 | $5.21 | 2.66 M | $2.54 B |
| 12/19/2024 | $5.78 | $5.49 (-5.02%) | $5.82 | $5.39 | 1.66 M | $2.64 B |
| 12/18/2024 | $6.20 | $5.67 (-8.55%) | $6.32 | $5.55 | 2.80 M | $2.72 B |
| 12/17/2024 | $6.02 | $6.20 (2.99%) | $6.28 | $5.58 | 3.58 M | $2.98 B |
| 12/16/2024 | $6.40 | $6.07 (-5.16%) | $6.57 | $6.03 | 2.77 M | $2.91 B |
| 12/13/2024 | $6.86 | $6.42 (-6.41%) | $6.88 | $6.34 | 2.64 M | $3.08 B |
| 12/12/2024 | $7.37 | $6.93 (-5.97%) | $7.37 | $6.86 | 2.10 M | $3.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
